DAC - Danaos Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20198.538.518.268.168.163,703
Jul 19, 20198.128.518.128.518.513,000
Jul 18, 20198.988.998.008.068.0614,500
Jul 17, 20199.609.608.988.988.987,600
Jul 16, 20199.309.439.279.389.385,000
Jul 15, 20199.569.679.239.259.255,200
Jul 12, 20199.329.569.329.409.405,300
Jul 11, 20199.509.699.409.409.4010,900
Jul 10, 20199.409.719.409.409.405,300
Jul 09, 20199.159.709.159.379.379,600
Jul 08, 20198.899.278.899.089.084,900
Jul 05, 20198.808.988.728.828.828,600
Jul 03, 20199.109.258.628.728.727,500
Jul 02, 20198.579.068.409.019.0117,500
Jul 01, 20198.258.438.108.328.326,500
Jun 28, 20197.908.277.908.098.0917,400
Jun 27, 20197.998.097.777.827.824,400
Jun 26, 20198.098.797.758.108.1051,500
Jun 25, 20197.858.097.858.048.0410,700
Jun 24, 20198.758.757.607.857.8511,100
Jun 21, 20198.709.068.708.708.7010,500
Jun 20, 20198.759.258.758.758.7512,600
Jun 19, 20198.508.958.188.688.6812,100
Jun 18, 20199.789.788.518.528.529,300
Jun 17, 201910.2610.269.769.769.765,500
Jun 14, 201910.1610.3910.1610.2510.252,700
Jun 13, 201910.2110.4010.2110.3710.372,000
Jun 12, 201910.4910.4910.2610.2610.263,600
Jun 11, 201910.5510.9110.5510.5810.584,000
Jun 10, 201911.2611.2610.3110.4710.478,200
Jun 07, 201911.2011.2711.0111.0111.015,000
Jun 06, 201911.2311.2311.0111.0311.031,600
Jun 05, 201911.9611.9610.9611.3511.356,300
Jun 04, 201912.4712.5012.3012.3012.303,900
Jun 03, 201912.3312.3311.9012.2812.28800
May 31, 201912.2212.2612.1112.1112.111,000
May 30, 201912.5512.5512.5512.5512.55100
May 29, 201912.4812.6512.0312.5512.554,900
May 28, 201912.7712.7712.3512.4212.425,400
May 24, 201912.9112.9112.3812.3812.382,500
May 23, 201913.0813.1312.2412.2412.242,800
May 22, 201913.7813.9213.6013.6213.624,400
May 21, 201914.0714.0713.6613.8513.857,000
May 20, 201913.5013.8513.3113.8513.857,000
May 17, 201913.0913.7913.0513.5213.5218,900
May 16, 201911.2013.2511.2013.0413.0417,800
May 15, 201910.8011.2910.8011.2911.293,900
May 14, 201910.8911.0010.5310.7710.779,300
May 13, 201910.7011.0010.3110.7810.787,300
May 10, 201910.7510.8410.5310.7010.701,100
May 09, 201910.3210.4010.2710.4010.404,800
May 08, 201910.3010.5010.3010.4210.426,000
May 07, 201910.7610.7610.2010.2010.204,000
May 06, 201911.0111.0110.7010.8510.857,200
May 03, 201910.6411.1810.3811.0611.0610,000
May 02, 201911.9011.909.7810.8910.8930,300
May 02, 201914/1 Stock Split
May 01, 201911.9012.3211.9012.0412.045,300
Apr 30, 201912.3212.3211.6211.9011.902,800
Apr 29, 201911.4812.1811.2011.6211.625,200
Apr 26, 20199.8011.209.8011.0611.064,600
Apr 25, 20199.2410.649.2410.2210.229,700
Apr 24, 201911.9012.0411.0611.0611.0612,300
Apr 23, 201912.6012.6012.0412.0412.048,100
Apr 22, 201912.6012.7412.6012.7412.744,200
Apr 18, 201912.8813.1612.7412.8812.881,800
Apr 17, 201913.3013.3012.6012.8812.882,200
Apr 16, 201912.8813.3012.6013.1613.162,200
Apr 15, 201913.0213.0212.6012.7412.742,800
Apr 12, 201913.5813.5813.0213.1613.164,000
Apr 11, 201913.5813.8613.3013.4413.443,700
Apr 10, 201913.7214.0013.5813.5813.585,600
Apr 09, 201914.0014.1413.5813.8613.867,800
Apr 08, 201912.0414.0012.0413.7213.7218,800
Apr 05, 201911.9012.0411.7612.0412.044,800
Apr 04, 201912.0412.3212.0412.1812.181,000
Apr 03, 201912.0412.3212.0412.0412.042,800
Apr 02, 201912.4612.4612.0412.1812.181,600
Apr 01, 201912.1812.6012.0412.1812.181,900
Mar 29, 201911.9012.6011.9012.3212.322,500
Mar 28, 201912.7413.1611.9012.3212.324,200
Mar 27, 201912.4612.7412.1812.6012.602,400
Mar 26, 201912.3213.0211.9011.9011.902,200
Mar 25, 201912.3212.3211.9011.9011.902,300
Mar 22, 201912.4612.8812.1812.3212.323,000
Mar 21, 201912.8813.0212.4612.7412.741,100
Mar 20, 201912.8813.0212.4612.8812.881,300
Mar 19, 201912.8813.0212.4612.8812.881,200
Mar 18, 201912.6013.3012.4612.4612.464,100
Mar 15, 201912.8813.4412.7412.7412.74800
Mar 14, 201913.0213.3012.8812.8812.883,700
Mar 13, 201913.1613.3012.7413.1613.162,600
Mar 12, 201913.5813.5813.1613.4413.442,900
Mar 11, 201913.3013.5813.0213.5813.583,400
Mar 08, 201912.3213.5811.9012.7412.743,300
Mar 07, 201913.1613.1611.9012.7412.747,800
Mar 06, 201913.4413.7212.3213.1613.165,500
Mar 05, 201913.8614.1413.3013.4413.444,500
Mar 04, 201914.5614.5613.5813.7213.728,100
Mar 01, 201915.4015.4014.2814.4214.426,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...